Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 1,9900 | 2,0000 | 1,9850 | 1,9950 | 1,9950 | 397.110 |
03 giu 2024 | 1,9700 | 1,9925 | 1,9575 | 1,9850 | 1,9850 | 3.348.936 |
31 mag 2024 | 1,9650 | 1,9875 | 1,9500 | 1,9550 | 1,9550 | 10.850.231 |
30 mag 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9350 | 1,9350 | 2.994.553 |
29 mag 2024 | 1,9575 | 1,9600 | 1,9400 | 1,9500 | 1,9500 | 3.199.113 |
28 mag 2024 | 1,9950 | 2,0100 | 1,9750 | 1,9825 | 1,9825 | 2.392.917 |
27 mag 2024 | 1,9900 | 2,0050 | 1,9775 | 1,9875 | 1,9875 | 2.522.396 |
24 mag 2024 | 2,0100 | 2,0100 | 1,9800 | 1,9850 | 1,9850 | 1.617.306 |
23 mag 2024 | 2,0200 | 2,0450 | 2,0000 | 2,0200 | 2,0200 | 3.199.263 |
22 mag 2024 | 2,0600 | 2,0650 | 2,0200 | 2,0400 | 2,0400 | 7.359.345 |
21 mag 2024 | 2,0650 | 2,0650 | 2,0350 | 2,0450 | 2,0450 | 7.234.366 |
20 mag 2024 | 2,0750 | 2,0800 | 2,0500 | 2,0750 | 2,0750 | 2.399.376 |
17 mag 2024 | 2,1200 | 2,1250 | 2,0800 | 2,0850 | 2,0850 | 2.210.936 |
16 mag 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1550 | 2,1550 | 4.062.574 |
15 mag 2024 | 2,0800 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 1.914.302 |
14 mag 2024 | 2,0850 | 2,0850 | 2,0650 | 2,0800 | 2,0800 | 1.173.686 |
13 mag 2024 | 2,0850 | 2,1000 | 2,0650 | 2,0850 | 2,0850 | 1.513.218 |
10 mag 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0900 | 2,0900 | 1.282.218 |
09 mag 2024 | 2,1000 | 2,1200 | 2,0700 | 2,0700 | 2,0700 | 1.457.177 |
08 mag 2024 | 2,1300 | 2,1350 | 2,0850 | 2,0900 | 2,0900 | 2.345.960 |
07 mag 2024 | 2,0800 | 2,1000 | 2,0600 | 2,0800 | 2,0800 | 2.437.709 |
06 mag 2024 | 2,0700 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 8.195.478 |
03 mag 2024 | 2,0500 | 2,0750 | 2,0450 | 2,0650 | 2,0650 | 2.346.517 |
02 mag 2024 | 2,0650 | 2,0750 | 2,0400 | 2,0550 | 2,0550 | 4.663.793 |
01 mag 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 3.127.226 |
30 apr 2024 | 2,0800 | 2,0850 | 2,0450 | 2,0500 | 2,0500 | 3.192.476 |
29 apr 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 1.633.792 |
26 apr 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0500 | 2,0500 | 8.569.047 |
24 apr 2024 | 2,1400 | 2,1550 | 2,0800 | 2,0900 | 2,0900 | 3.819.228 |
23 apr 2024 | 2,1600 | 2,1800 | 2,1250 | 2,1250 | 2,1250 | 4.784.220 |
22 apr 2024 | 2,1400 | 2,1650 | 2,1250 | 2,1300 | 2,1300 | 1.560.033 |
19 apr 2024 | 2,1350 | 2,1400 | 2,0800 | 2,1150 | 2,1150 | 2.189.513 |
18 apr 2024 | 2,1100 | 2,1550 | 2,1100 | 2,1500 | 2,1500 | 1.646.392 |
17 apr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1050 | 2,1050 | 2.506.846 |
16 apr 2024 | 2,1700 | 2,1700 | 2,1250 | 2,1400 | 2,1400 | 3.255.282 |
15 apr 2024 | 2,2000 | 2,2250 | 2,1900 | 2,2050 | 2,2050 | 2.726.653 |
12 apr 2024 | 2,2450 | 2,2450 | 2,2100 | 2,2200 | 2,2200 | 1.306.783 |
11 apr 2024 | 2,2200 | 2,2650 | 2,2200 | 2,2550 | 2,2550 | 2.515.755 |
10 apr 2024 | 2,3050 | 2,3300 | 2,2900 | 2,3050 | 2,3050 | 6.926.740 |
09 apr 2024 | 2,3250 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 1.617.598 |
08 apr 2024 | 2,3200 | 2,3450 | 2,3100 | 2,3200 | 2,3200 | 1.569.098 |
05 apr 2024 | 2,3300 | 2,3450 | 2,3000 | 2,3100 | 2,3100 | 21.709.350 |
04 apr 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 2.734.966 |
03 apr 2024 | 2,3600 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 3.867.943 |
02 apr 2024 | 2,3300 | 2,3900 | 2,3200 | 2,3800 | 2,3800 | 3.288.559 |
28 mar 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 2.576.327 |
27 mar 2024 | 2,3250 | 2,3400 | 2,2900 | 2,3100 | 2,3100 | 1.951.072 |
26 mar 2024 | 2,2800 | 2,3400 | 2,2750 | 2,3350 | 2,3350 | 4.100.366 |
25 mar 2024 | 2,2350 | 2,2850 | 2,2300 | 2,2800 | 2,2800 | 15.761.740 |
22 mar 2024 | 2,1950 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 2.341.884 |
21 mar 2024 | 2,1800 | 2,2050 | 2,1650 | 2,1800 | 2,1800 | 4.059.981 |
20 mar 2024 | 2,1650 | 2,1700 | 2,1200 | 2,1300 | 2,1300 | 2.340.289 |
19 mar 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 2.481.695 |
18 mar 2024 | 2,1550 | 2,1750 | 2,1350 | 2,1600 | 2,1600 | 1.493.672 |
15 mar 2024 | 2,1450 | 2,1750 | 2,1200 | 2,1600 | 2,1600 | 5.697.017 |
14 mar 2024 | 2,1450 | 2,1850 | 2,1400 | 2,1650 | 2,1650 | 3.209.919 |
13 mar 2024 | 2,1650 | 2,1750 | 2,1300 | 2,1600 | 2,1600 | 17.279.171 |
12 mar 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1800 | 2,1800 | 1.964.431 |
11 mar 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 2.309.409 |
08 mar 2024 | 2,1700 | 2,1850 | 2,1600 | 2,1850 | 2,1850 | 2.622.743 |
07 mar 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1550 | 2,1550 | 2.664.918 |
06 mar 2024 | 2,1500 | 2,1700 | 2,1200 | 2,1350 | 2,1350 | 2.221.446 |
05 mar 2024 | 2,1650 | 2,1800 | 2,1200 | 2,1400 | 2,1400 | 2.092.356 |
04 mar 2024 | 2,1700 | 2,2100 | 2,1650 | 2,1700 | 2,1700 | 4.258.951 |
01 mar 2024 | 2,1900 | 2,1950 | 2,1400 | 2,1600 | 2,1600 | 2.365.262 |
29 feb 2024 | 2,1950 | 2,2150 | 2,1600 | 2,1950 | 2,1950 | 11.337.872 |
28 feb 2024 | 2,1700 | 2,1800 | 2,1450 | 2,1750 | 2,1750 | 3.525.241 |
27 feb 2024 | 2,1950 | 2,2050 | 2,1500 | 2,1600 | 2,1600 | 2.350.962 |
26 feb 2024 | 2,2350 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 2.451.808 |
23 feb 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2250 | 2,2250 | 2.189.055 |
22 feb 2024 | 2,2250 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 8.177.490 |
21 feb 2024 | 2,2400 | 2,2450 | 2,2000 | 2,2200 | 2,2200 | 3.135.768 |
20 feb 2024 | 2,2350 | 2,2500 | 2,2100 | 2,2250 | 2,2250 | 1.865.230 |
19 feb 2024 | 2,2850 | 2,2900 | 2,2200 | 2,2350 | 2,2350 | 4.580.858 |
16 feb 2024 | 2,3150 | 2,3200 | 2,2800 | 2,3050 | 2,3050 | 8.244.617 |
15 feb 2024 | 2,2600 | 2,2800 | 2,2300 | 2,2600 | 2,2600 | 4.412.938 |
14 feb 2024 | 2,2000 | 2,2450 | 2,1900 | 2,2400 | 2,2400 | 2.788.081 |
13 feb 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2550 | 2,2550 | 5.877.955 |
12 feb 2024 | 2,2450 | 2,2800 | 2,2400 | 2,2750 | 2,2750 | 3.213.853 |
09 feb 2024 | 2,2200 | 2,2600 | 2,2050 | 2,2450 | 2,2450 | 2.962.707 |
08 feb 2024 | 2,2200 | 2,2750 | 2,2100 | 2,2450 | 2,2450 | 12.262.201 |
07 feb 2024 | 2,1550 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 4.758.417 |
06 feb 2024 | 2,1100 | 2,1450 | 2,1100 | 2,1400 | 2,1400 | 8.353.109 |
05 feb 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1450 | 2,1450 | 1.920.522 |
02 feb 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 3.433.678 |
01 feb 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1250 | 2,1250 | 2.399.057 |
31 gen 2024 | 2,1250 | 2,1900 | 2,1100 | 2,1750 | 2,1750 | 3.736.046 |
30 gen 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 4.235.869 |
29 gen 2024 | 2,1000 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 5.369.394 |
25 gen 2024 | 2,0900 | 2,1000 | 2,0800 | 2,0850 | 2,0850 | 2.610.753 |
24 gen 2024 | 2,0800 | 2,1200 | 2,0700 | 2,1000 | 2,1000 | 4.210.590 |
23 gen 2024 | 2,1200 | 2,1350 | 2,0800 | 2,0900 | 2,0900 | 2.621.854 |
22 gen 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1150 | 2,1150 | 3.624.256 |
19 gen 2024 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0900 | 15.041.689 |
18 gen 2024 | 2,0500 | 2,0650 | 2,0400 | 2,0600 | 2,0600 | 7.027.607 |
17 gen 2024 | 2,0700 | 2,0800 | 2,0500 | 2,0650 | 2,0650 | 17.899.943 |
16 gen 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0800 | 2,0800 | 2.944.834 |
15 gen 2024 | 2,0800 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 4.441.298 |
12 gen 2024 | 2,0350 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 2.674.432 |
11 gen 2024 | 2,0500 | 2,0650 | 2,0350 | 2,0400 | 2,0400 | 4.009.073 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...